Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Civitas Resources Inc (NY: CIVI )

74.01 +0.29 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 2182 2182 1980 2011 3,348 -136.90(-6.37%)
Sep 29, 2015 2190 2190 2093 2148 956 -47.39(-2.16%)
Sep 28, 2015 2218 2245 2180 2196 1,086 -40.37(-1.81%)
Sep 25, 2015 2329 2333 2211 2236 998 -80.73(-3.48%)
Sep 24, 2015 2374 2374 2294 2317 915 -68.45(-2.87%)
Sep 23, 2015 2347 2438 2344 2385 1,870 +41.24(+1.76%)
Sep 22, 2015 2299 2410 2297 2344 1,216 +20.19(+0.87%)
Sep 21, 2015 2411 2444 2303 2324 510 -50.02(-2.11%)
Sep 18, 2015 2339 2380 2235 2374 1,276 -6.15(-0.26%)
Sep 17, 2015 2354 2409 2304 2380 1,085 +62.31(+2.69%)
Sep 16, 2015 2302 2329 2276 2318 635 +22.82(+0.99%)
Sep 15, 2015 2211 2299 2196 2295 488 +76.34(+3.44%)
Sep 14, 2015 2167 2224 2167 2218 558 +56.17(+2.60%)
Sep 11, 2015 2154 2169 2098 2162 501 -4.39(-0.20%)
Sep 10, 2015 2185 2252 2150 2167 462 -43.88(-1.99%)
Sep 09, 2015 2221 2236 2185 2211 456 +14.04(+0.64%)
Sep 08, 2015 2160 2239 2125 2197 695 +62.31(+2.92%)
Sep 04, 2015 2086 2134 2134 2134 412 +17.55(+0.83%)
Sep 03, 2015 2120 2146 2098 2117 761 +5.27(+0.25%)
Sep 02, 2015 2115 2129 2093 2111 741 +27.20(+1.31%)
Sep 01, 2015 2093 2111 2046 2084 662 -44.75(-2.10%)
Aug 31, 2015 2120 2158 2098 2129 843 +7.02(+0.33%)
Aug 28, 2015 2160 2175 2098 2122 1,937 -50.90(-2.34%)
Aug 27, 2015 2161 2177 2114 2173 837 +19.30(+0.90%)
Aug 26, 2015 2085 2175 2045 2154 933 +110.58(+5.41%)
Aug 25, 2015 2103 2126 2029 2043 2,811 -32.47(-1.56%)
Aug 24, 2015 2054 2159 2046 2075 2,202 -99.17(-4.56%)
Aug 21, 2015 2045 2237 2045 2175 1,587 -33.35(-1.51%)
Aug 20, 2015 2218 2247 2194 2208 1,463 -28.95(-1.29%)
Aug 19, 2015 2220 2257 2180 2237 1,153 +11.40(+0.51%)
Aug 18, 2015 2228 2293 2202 2225 679 +7.02(+0.32%)
Aug 17, 2015 2233 2243 2183 2218 214 -27.20(-1.21%)
Aug 14, 2015 2137 2278 2116 2246 731 +104.43(+4.88%)
Aug 13, 2015 1988 2186 1948 2141 2,664 -21.06(-0.97%)
Aug 12, 2015 2108 2163 2075 2162 1,174 +39.49(+1.86%)
Aug 11, 2015 2104 2135 2069 2123 799 +1.75(+0.08%)
Aug 10, 2015 2067 2132 2048 2121 801 +64.94(+3.16%)
Aug 07, 2015 2035 2073 2020 2056 445 +7.02(+0.34%)
Aug 06, 2015 2052 2075 1962 2049 576 +24.57(+1.21%)
Aug 05, 2015 2016 2037 1993 2025 954 +35.98(+1.81%)
Aug 04, 2015 1989 2011 1966 1989 424 +10.53(+0.53%)
Aug 03, 2015 1977 1994 1923 1978 679 +4.39(+0.22%)
Jul 31, 2015 1974 1995 1946 1974 345 +17.55(+0.90%)
Jul 30, 2015 1940 1963 1893 1956 828 -9.65(-0.49%)
Jul 29, 2015 1963 1984 1888 1966 881 +8.78(+0.45%)
Jul 28, 2015 1917 2022 1874 1957 887 +55.28(+2.91%)
Jul 27, 2015 1950 1982 1874 1902 742 -61.43(-3.13%)
Jul 24, 2015 1962 1979 1897 1963 812 -2.63(-0.13%)
Jul 23, 2015 2068 2088 1962 1966 386 -80.73(-3.94%)
Jul 22, 2015 2005 2089 2005 2046 460 +46.51(+2.33%)
Jul 21, 2015 2035 2054 1974 2000 391 -28.09(-1.39%)
Jul 20, 2015 2124 2124 2015 2028 420 -62.30(-2.98%)
Jul 17, 2015 2118 2118 2027 2090 489 -34.23(-1.61%)
Jul 16, 2015 1998 2141 1983 2125 950 +150.07(+7.60%)
Jul 15, 2015 1932 2008 1932 1974 985 +38.61(+1.99%)
Jul 14, 2015 1916 1966 1915 1936 761 +7.90(+0.41%)
Jul 13, 2015 1922 1964 1901 1928 629 +36.85(+1.95%)
Jul 10, 2015 1869 1914 1856 1891 573 +35.98(+1.94%)
Jul 09, 2015 1865 1919 1836 1855 581 +14.92(+0.81%)
Jul 08, 2015 1842 1874 1827 1840 537 -8.77(-0.47%)
Jul 07, 2015 1823 1871 1808 1849 953 +22.81(+1.25%)
Jul 06, 2015 1846 1874 1816 1826 593 -28.08(-1.51%)
Jul 02, 2015 1884 1854 1854 1854 298 -23.69(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.